Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 16.75 | 16.94 | 16.54 | 16.94 | 33,695 | +0.13(+0.77%) |
Nov 27, 2009 | 16.77 | 16.93 | 16.73 | 16.81 | 17,390 | -0.18(-1.09%) |
Nov 25, 2009 | 17.18 | 17.45 | 16.99 | 16.99 | 4,305 | -0.17(-0.98%) |
Nov 24, 2009 | 17.34 | 17.37 | 16.97 | 17.16 | 13,431 | -0.21(-1.23%) |
Nov 23, 2009 | 17.38 | 17.48 | 17.37 | 17.38 | 19,713 | +0.11(+0.65%) |
Nov 20, 2009 | 17.15 | 17.27 | 17.01 | 17.26 | 14,299 | +0.17(+1.02%) |
Nov 19, 2009 | 17.22 | 17.35 | 16.81 | 17.09 | 25,483 | -0.18(-1.07%) |
Nov 18, 2009 | 17.40 | 17.45 | 16.86 | 17.27 | 41,419 | -0.13(-0.74%) |
Nov 17, 2009 | 17.07 | 17.40 | 16.79 | 17.40 | 18,487 | +0.32(+1.87%) |
Nov 16, 2009 | 16.50 | 17.08 | 16.50 | 17.08 | 20,437 | +0.63(+3.82%) |
Nov 13, 2009 | 16.81 | 16.93 | 16.39 | 16.46 | 26,171 | -0.33(-1.94%) |
Nov 12, 2009 | 16.81 | 16.84 | 16.76 | 16.78 | 21,490 | -0.13(-0.80%) |
Nov 11, 2009 | 17.23 | 17.25 | 16.85 | 16.92 | 13,721 | -0.22(-1.31%) |
Nov 10, 2009 | 17.38 | 17.46 | 17.14 | 17.14 | 4,430 | -0.24(-1.35%) |
Nov 09, 2009 | 17.38 | 17.47 | 17.21 | 17.38 | 10,687 | +0.07(+0.42%) |
Nov 06, 2009 | 17.42 | 17.48 | 17.15 | 17.30 | 10,175 | -0.13(-0.74%) |
Nov 05, 2009 | 17.27 | 17.43 | 17.03 | 17.43 | 17,102 | +0.28(+1.63%) |
Nov 04, 2009 | 17.09 | 17.21 | 16.88 | 17.15 | 20,901 | +0.08(+0.49%) |
Nov 03, 2009 | 16.94 | 17.07 | 16.80 | 17.07 | 52,247 | +0.07(+0.43%) |
Nov 02, 2009 | 16.81 | 16.99 | 16.81 | 16.99 | 19,684 | +0.18(+1.07%) |
Oct 30, 2009 | 16.85 | 16.95 | 16.69 | 16.81 | 39,699 | -0.13(-0.76%) |
Oct 29, 2009 | 16.91 | 17.07 | 16.82 | 16.94 | 10,860 | +0.14(+0.83%) |
Oct 28, 2009 | 16.95 | 17.13 | 16.80 | 16.80 | 12,171 | -0.09(-0.53%) |
Oct 27, 2009 | 16.88 | 17.24 | 16.56 | 16.89 | 11,964 | +0.09(+0.53%) |
Oct 26, 2009 | 16.79 | 17.03 | 16.79 | 16.80 | 10,578 | +0.03(+0.20%) |
Oct 23, 2009 | 16.79 | 17.00 | 16.61 | 16.77 | 19,370 | -0.03(-0.20%) |
Oct 22, 2009 | 16.87 | 16.90 | 16.59 | 16.80 | 18,674 | +0.11(+0.67%) |
Oct 21, 2009 | 16.86 | 17.09 | 16.60 | 16.69 | 26,253 | -0.13(-0.77%) |
Oct 20, 2009 | 16.67 | 16.87 | 16.57 | 16.82 | 19,591 | -0.04(-0.27%) |
Oct 19, 2009 | 16.84 | 16.87 | 16.61 | 16.87 | 18,810 | +0.12(+0.70%) |
Oct 16, 2009 | 16.78 | 16.81 | 16.41 | 16.75 | 20,330 | -0.08(-0.47%) |
Oct 15, 2009 | 16.76 | 16.92 | 16.44 | 16.83 | 31,051 | +0.11(+0.64%) |
Oct 14, 2009 | 16.68 | 16.75 | 16.56 | 16.72 | 54,211 | +0.16(+0.95%) |
Oct 13, 2009 | 16.39 | 16.62 | 16.34 | 16.56 | 42,644 | +0.17(+1.03%) |
Oct 12, 2009 | 16.53 | 16.58 | 16.25 | 16.39 | 26,640 | +0.06(+0.38%) |
Oct 09, 2009 | 16.14 | 16.52 | 16.12 | 16.33 | 4,426 | +0.19(+1.18%) |
Oct 08, 2009 | 15.88 | 16.16 | 15.88 | 16.14 | 22,797 | +0.25(+1.59%) |
Oct 07, 2009 | 15.57 | 15.91 | 15.47 | 15.89 | 34,323 | +0.26(+1.65%) |
Oct 06, 2009 | 16.14 | 16.53 | 15.34 | 15.63 | 55,663 | -0.40(-2.48%) |
Oct 05, 2009 | 16.29 | 16.37 | 15.86 | 16.03 | 49,717 | -0.27(-1.68%) |
Oct 02, 2009 | 16.27 | 16.49 | 16.15 | 16.30 | 19,855 | -0.03(-0.21%) |
Oct 01, 2009 | 16.55 | 16.55 | 16.27 | 16.34 | 17,200 | -0.18(-1.09%) |
Sep 30, 2009 | 16.44 | 16.56 | 16.28 | 16.52 | 31,129 | +0.15(+0.93%) |
Sep 29, 2009 | 16.41 | 16.50 | 16.34 | 16.37 | 14,663 | -0.07(-0.44%) |
Sep 28, 2009 | 16.57 | 16.59 | 16.44 | 16.44 | 23,397 | -0.02(-0.10%) |
Sep 25, 2009 | 16.43 | 16.51 | 16.40 | 16.46 | 12,977 | +0.03(+0.20%) |
Sep 24, 2009 | 16.49 | 16.55 | 16.42 | 16.42 | 20,439 | +0.03(+0.17%) |
Sep 23, 2009 | 16.51 | 16.56 | 16.39 | 16.39 | 62,686 | -0.04(-0.24%) |
Sep 22, 2009 | 16.56 | 16.58 | 16.40 | 16.43 | 20,854 | -0.10(-0.58%) |
Sep 21, 2009 | 16.39 | 16.59 | 16.39 | 16.53 | 22,071 | +0.13(+0.82%) |
Sep 18, 2009 | 16.51 | 16.53 | 16.39 | 16.39 | 38,780 | -0.13(-0.81%) |
Sep 17, 2009 | 16.45 | 16.53 | 16.25 | 16.53 | 13,181 | +0.10(+0.58%) |
Sep 16, 2009 | 16.49 | 16.57 | 16.42 | 16.43 | 19,195 | -0.01(-0.07%) |
Sep 15, 2009 | 16.62 | 16.62 | 16.37 | 16.44 | 13,582 | -0.22(-1.31%) |
Sep 14, 2009 | 16.37 | 16.69 | 16.37 | 16.66 | 18,548 | +0.30(+1.82%) |
Sep 11, 2009 | 16.53 | 16.59 | 16.29 | 16.37 | 53,112 | +0.01(+0.03%) |
Sep 10, 2009 | 16.45 | 16.63 | 16.28 | 16.36 | 58,816 | -0.10(-0.61%) |
Sep 09, 2009 | 16.25 | 16.59 | 16.25 | 16.46 | 34,494 | -0.10(-0.58%) |
Sep 08, 2009 | 16.67 | 16.68 | 16.29 | 16.56 | 15,206 | -0.07(-0.40%) |
Sep 04, 2009 | 16.32 | 16.68 | 16.25 | 16.62 | 14,967 | +0.22(+1.37%) |
Sep 03, 2009 | 16.25 | 16.52 | 16.25 | 16.40 | 11,900 | +0.18(+1.11%) |
Sep 02, 2009 | 16.25 | 16.29 | 15.85 | 16.22 | 26,592 | -0.08(-0.52%) |
Sep 01, 2009 | 16.06 | 16.52 | 16.01 | 16.30 | 29,345 | +0.25(+1.54%) |
Aug 31, 2009 | 16.25 | 16.31 | 15.83 | 16.06 | 70,803 | -0.21(-1.31%) |
Aug 28, 2009 | 16.72 | 16.72 | 16.26 | 16.27 | 87,442 | -0.45(-2.71%) |
Aug 27, 2009 | 16.76 | 16.81 | 16.46 | 16.73 | 11,274 | -0.02(-0.10%) |
Aug 26, 2009 | 16.81 | 17.09 | 16.48 | 16.74 | 114,697 | -0.04(-0.23%) |
Aug 25, 2009 | 16.97 | 17.01 | 16.61 | 16.78 | 4,986 | -0.17(-0.99%) |
Aug 24, 2009 | 16.81 | 17.00 | 16.81 | 16.95 | 11,850 | +0.22(+1.34%) |
Aug 21, 2009 | 16.99 | 16.99 | 16.53 | 16.73 | 50,728 | -0.08(-0.50%) |
Aug 20, 2009 | 16.52 | 16.81 | 16.51 | 16.81 | 18,986 | +0.30(+1.83%) |
Aug 19, 2009 | 16.32 | 16.54 | 16.25 | 16.51 | 18,119 | -0.01(-0.07%) |
Aug 18, 2009 | 16.46 | 16.74 | 16.28 | 16.52 | 12,703 | +0.20(+1.24%) |
Aug 17, 2009 | 16.25 | 16.48 | 16.25 | 16.32 | 9,514 | +0.06(+0.38%) |
Aug 14, 2009 | 16.48 | 16.48 | 16.10 | 16.25 | 14,103 | -0.25(-1.50%) |
Aug 13, 2009 | 16.43 | 16.62 | 16.42 | 16.50 | 11,159 | +0.13(+0.79%) |
Aug 12, 2009 | 16.48 | 16.76 | 16.28 | 16.37 | 46,202 | +0.06(+0.38%) |
Aug 11, 2009 | 16.37 | 16.37 | 16.20 | 16.31 | 23,527 | -0.08(-0.51%) |
Aug 10, 2009 | 16.34 | 16.66 | 16.34 | 16.39 | 8,042 | -0.18(-1.12%) |
Aug 07, 2009 | 16.53 | 16.60 | 16.37 | 16.58 | 22,121 | +0.28(+1.72%) |
Aug 06, 2009 | 16.32 | 16.32 | 16.18 | 16.30 | 13,687 | -0.04(-0.27%) |
Aug 05, 2009 | 16.25 | 16.57 | 16.00 | 16.34 | 24,615 | +0.04(+0.24%) |
Aug 04, 2009 | 16.31 | 16.62 | 16.25 | 16.30 | 27,104 | -0.15(-0.92%) |
Aug 03, 2009 | 16.49 | 16.56 | 16.35 | 16.46 | 9,295 | +0.13(+0.79%) |
Jul 31, 2009 | 16.48 | 16.66 | 16.32 | 16.33 | 24,044 | -0.26(-1.55%) |
Jul 30, 2009 | 16.63 | 16.67 | 16.48 | 16.58 | 18,533 | +0.18(+1.09%) |
Jul 29, 2009 | 16.28 | 16.67 | 16.28 | 16.41 | 8,337 | -0.03(-0.17%) |
Jul 28, 2009 | 16.46 | 16.46 | 16.20 | 16.43 | 18,446 | -0.17(-1.05%) |
Jul 27, 2009 | 16.64 | 16.64 | 16.25 | 16.61 | 11,088 | -0.10(-0.60%) |
Jul 24, 2009 | 16.67 | 16.80 | 16.26 | 16.71 | 19,566 | +0.07(+0.44%) |
Jul 23, 2009 | 16.62 | 16.87 | 16.34 | 16.64 | 33,231 | +0.15(+0.92%) |
Jul 22, 2009 | 16.41 | 16.67 | 16.25 | 16.48 | 19,331 | +0.00(+0.00%) |
Jul 21, 2009 | 16.84 | 17.07 | 16.32 | 16.48 | 25,732 | -0.35(-2.10%) |
Jul 20, 2009 | 16.94 | 16.98 | 16.66 | 16.84 | 41,126 | +0.02(+0.13%) |
Jul 17, 2009 | 16.81 | 16.98 | 16.81 | 16.81 | 21,263 | +0.02(+0.13%) |
Jul 16, 2009 | 16.81 | 16.81 | 16.45 | 16.79 | 24,480 | -0.02(-0.10%) |
Jul 15, 2009 | 16.67 | 16.81 | 16.40 | 16.81 | 23,978 | +0.20(+1.22%) |
Jul 14, 2009 | 16.51 | 16.72 | 16.46 | 16.61 | 16,801 | +0.11(+0.68%) |
Jul 13, 2009 | 16.25 | 16.53 | 16.20 | 16.50 | 23,739 | +0.28(+1.73%) |
Jul 10, 2009 | 16.23 | 16.23 | 15.83 | 16.21 | 22,218 | -0.04(-0.24%) |
Jul 09, 2009 | 16.01 | 16.33 | 16.00 | 16.25 | 15,720 | +0.28(+1.75%) |
Jul 08, 2009 | 16.20 | 16.22 | 15.84 | 15.97 | 45,499 | -0.14(-0.87%) |
Jul 07, 2009 | 16.59 | 16.59 | 16.11 | 16.11 | 42,009 | -0.33(-2.01%) |
Jul 06, 2009 | 16.37 | 16.77 | 16.34 | 16.44 | 28,239 | +0.08(+0.51%) |
Jul 02, 2009 | 16.35 | 16.80 | 16.34 | 16.36 | 25,020 | -0.45(-2.70%) |
Jul 01, 2009 | 16.86 | 16.94 | 16.61 | 16.81 | 51,875 | +0.14(+0.84%) |
Jun 30, 2009 | 16.57 | 17.09 | 16.57 | 16.67 | 34,708 | +0.17(+1.02%) |
Jun 29, 2009 | 16.46 | 16.98 | 16.42 | 16.51 | 19,316 | -0.56(-3.28%) |
Jun 26, 2009 | 16.25 | 17.07 | 16.25 | 17.07 | 570,146 | +0.68(+4.17%) |
Jun 25, 2009 | 16.29 | 16.58 | 16.07 | 16.38 | 30,985 | +0.07(+0.45%) |
Jun 24, 2009 | 16.29 | 16.67 | 16.25 | 16.31 | 19,320 | -0.48(-2.84%) |
Jun 23, 2009 | 16.48 | 17.02 | 16.37 | 16.79 | 27,782 | +0.33(+2.01%) |
Jun 22, 2009 | 17.10 | 17.38 | 16.35 | 16.46 | 26,469 | -0.80(-4.64%) |
Jun 19, 2009 | 17.36 | 17.63 | 17.00 | 17.26 | 54,669 | +0.16(+0.92%) |
Jun 18, 2009 | 16.67 | 17.24 | 16.36 | 17.10 | 25,923 | +0.50(+3.04%) |
Jun 17, 2009 | 16.25 | 16.81 | 16.25 | 16.60 | 13,525 | +0.34(+2.10%) |
Jun 16, 2009 | 16.49 | 16.49 | 15.95 | 16.25 | 46,056 | -0.18(-1.09%) |
Jun 15, 2009 | 16.48 | 16.63 | 16.25 | 16.43 | 29,249 | -0.11(-0.64%) |
Jun 12, 2009 | 16.29 | 16.70 | 16.25 | 16.54 | 22,897 | +0.18(+1.13%) |
Jun 11, 2009 | 16.29 | 16.79 | 16.20 | 16.36 | 30,152 | +0.06(+0.34%) |
Jun 10, 2009 | 17.03 | 17.11 | 16.11 | 16.30 | 37,149 | -0.73(-4.28%) |
Jun 09, 2009 | 16.99 | 17.64 | 16.85 | 17.03 | 39,010 | +0.06(+0.36%) |
Jun 08, 2009 | 16.95 | 17.47 | 16.81 | 16.97 | 40,655 | -0.44(-2.54%) |
Jun 05, 2009 | 17.53 | 18.15 | 16.42 | 17.41 | 36,810 | +0.01(+0.03%) |
Jun 04, 2009 | 16.80 | 17.52 | 16.60 | 17.40 | 65,667 | +0.63(+3.78%) |
Jun 03, 2009 | 16.64 | 16.80 | 15.69 | 16.77 | 23,263 | -0.04(-0.23%) |
Jun 02, 2009 | 16.50 | 16.81 | 15.97 | 16.81 | 30,207 | +0.31(+1.90%) |
Jun 01, 2009 | 16.39 | 16.78 | 16.00 | 16.50 | 49,454 | +0.27(+1.66%) |
May 29, 2009 | 15.59 | 16.23 | 15.07 | 16.23 | 34,971 | +0.63(+4.06%) |
May 28, 2009 | 16.03 | 16.03 | 14.86 | 15.59 | 32,928 | -0.38(-2.35%) |
May 27, 2009 | 16.46 | 16.65 | 15.86 | 15.97 | 28,155 | -0.50(-3.03%) |
May 26, 2009 | 15.75 | 16.60 | 15.75 | 16.47 | 24,532 | +0.54(+3.38%) |
May 22, 2009 | 15.45 | 16.27 | 15.45 | 15.93 | 18,631 | +0.52(+3.35%) |
May 21, 2009 | 15.76 | 15.92 | 15.31 | 15.41 | 26,300 | -0.57(-3.54%) |
May 20, 2009 | 15.60 | 16.11 | 15.49 | 15.98 | 48,944 | +0.43(+2.78%) |
May 19, 2009 | 15.54 | 15.99 | 15.46 | 15.55 | 47,215 | -0.21(-1.35%) |
May 18, 2009 | 15.37 | 15.79 | 15.28 | 15.76 | 38,874 | +0.52(+3.38%) |
May 15, 2009 | 15.60 | 15.76 | 15.14 | 15.25 | 27,625 | -0.38(-2.44%) |
May 14, 2009 | 14.68 | 15.68 | 14.59 | 15.63 | 48,780 | +0.92(+6.29%) |
May 13, 2009 | 14.63 | 14.83 | 14.63 | 14.70 | 27,384 | +0.01(+0.04%) |
May 12, 2009 | 14.93 | 14.94 | 14.66 | 14.70 | 17,213 | -0.11(-0.76%) |
May 11, 2009 | 14.66 | 15.49 | 14.63 | 14.81 | 24,303 | -0.07(-0.45%) |
May 08, 2009 | 15.09 | 15.30 | 14.57 | 14.88 | 27,054 | -0.06(-0.41%) |
May 07, 2009 | 15.32 | 15.37 | 14.53 | 14.94 | 61,585 | -0.45(-2.95%) |
May 06, 2009 | 16.66 | 16.70 | 15.23 | 15.39 | 45,338 | -1.16(-7.01%) |
May 05, 2009 | 17.46 | 17.66 | 16.26 | 16.55 | 39,959 | -0.99(-5.62%) |
May 04, 2009 | 17.44 | 17.54 | 17.13 | 17.54 | 30,546 | +0.29(+1.66%) |
May 01, 2009 | 17.49 | 17.78 | 17.25 | 17.25 | 21,697 | -0.11(-0.65%) |
Apr 30, 2009 | 17.89 | 17.89 | 17.35 | 17.36 | 22,885 | -0.44(-2.49%) |
Apr 29, 2009 | 17.16 | 17.85 | 17.16 | 17.81 | 19,359 | +0.72(+4.23%) |
Apr 28, 2009 | 16.81 | 17.16 | 16.81 | 17.08 | 27,500 | +0.25(+1.50%) |
Apr 27, 2009 | 16.91 | 17.45 | 16.81 | 16.83 | 35,069 | -0.46(-2.66%) |
Apr 24, 2009 | 17.22 | 17.44 | 16.86 | 17.29 | 21,529 | +0.26(+1.55%) |
Apr 23, 2009 | 17.05 | 17.77 | 16.51 | 17.03 | 24,772 | +0.08(+0.46%) |
Apr 22, 2009 | 17.80 | 17.80 | 16.92 | 16.95 | 14,208 | -0.85(-4.76%) |
Apr 21, 2009 | 16.38 | 17.94 | 16.38 | 17.80 | 22,601 | +1.41(+8.62%) |
Apr 20, 2009 | 17.62 | 17.65 | 16.13 | 16.38 | 31,215 | -1.63(-9.05%) |
Apr 17, 2009 | 18.44 | 18.46 | 17.33 | 18.01 | 21,588 | -0.26(-1.44%) |
Apr 16, 2009 | 17.37 | 18.53 | 17.13 | 18.28 | 24,169 | +1.04(+6.05%) |
Apr 15, 2009 | 16.61 | 17.38 | 16.61 | 17.24 | 8,920 | +0.63(+3.78%) |
Apr 14, 2009 | 16.84 | 17.31 | 16.51 | 16.61 | 35,165 | -0.41(-2.40%) |
Apr 13, 2009 | 17.28 | 17.38 | 16.93 | 17.02 | 16,790 | -0.36(-2.06%) |
Apr 09, 2009 | 17.94 | 17.94 | 17.35 | 17.38 | 55,437 | -0.52(-2.88%) |
Apr 08, 2009 | 17.94 | 17.94 | 17.52 | 17.89 | 12,455 | +0.31(+1.75%) |
Apr 07, 2009 | 17.59 | 17.86 | 17.52 | 17.58 | 11,916 | -0.25(-1.38%) |
Apr 06, 2009 | 17.46 | 17.93 | 17.41 | 17.83 | 28,011 | -0.07(-0.38%) |
Apr 03, 2009 | 17.87 | 17.90 | 17.44 | 17.90 | 28,000 | +0.02(+0.13%) |
Apr 02, 2009 | 17.94 | 17.94 | 17.38 | 17.87 | 45,924 | +0.08(+0.47%) |
Apr 01, 2009 | 17.26 | 17.80 | 16.93 | 17.79 | 16,071 | +0.32(+1.83%) |
Mar 31, 2009 | 17.65 | 17.88 | 16.81 | 17.47 | 49,442 | +0.01(+0.03%) |
Mar 30, 2009 | 17.10 | 17.78 | 16.53 | 17.46 | 23,406 | -0.75(-4.12%) |
Mar 26, 2009 | 17.93 | 18.22 | 17.55 | 18.22 | 45,344 | +0.57(+3.21%) |
Mar 25, 2009 | 17.39 | 17.73 | 16.40 | 17.65 | 19,857 | +0.29(+1.65%) |
Mar 24, 2009 | 17.62 | 17.77 | 17.21 | 17.36 | 31,993 | -0.39(-2.21%) |
Mar 23, 2009 | 17.64 | 17.91 | 17.44 | 17.76 | 39,017 | +0.38(+2.16%) |
Mar 20, 2009 | 17.93 | 17.93 | 16.84 | 17.38 | 54,391 | -0.39(-2.18%) |
Mar 19, 2009 | 17.59 | 18.16 | 17.54 | 17.77 | 33,998 | +0.59(+3.43%) |
Mar 18, 2009 | 16.38 | 17.50 | 15.88 | 17.18 | 53,838 | +0.78(+4.79%) |
Mar 17, 2009 | 15.69 | 16.42 | 15.30 | 16.39 | 61,918 | +0.48(+2.99%) |
Mar 16, 2009 | 15.69 | 16.09 | 15.67 | 15.92 | 29,914 | +0.24(+1.50%) |
Mar 13, 2009 | 15.60 | 15.68 | 15.03 | 15.68 | 22,176 | +0.10(+0.65%) |
Mar 12, 2009 | 15.18 | 15.69 | 14.71 | 15.58 | 32,707 | +0.29(+1.87%) |
Mar 11, 2009 | 15.41 | 15.64 | 15.02 | 15.30 | 37,085 | +0.17(+1.15%) |
Mar 10, 2009 | 14.29 | 15.13 | 14.01 | 15.12 | 35,895 | +1.11(+7.92%) |
Mar 09, 2009 | 14.15 | 14.15 | 13.91 | 14.01 | 25,279 | -0.42(-2.91%) |
Mar 06, 2009 | 14.52 | 15.02 | 14.23 | 14.43 | 15,261 | +0.00(+0.00%) |
Mar 05, 2009 | 14.89 | 15.49 | 14.43 | 14.43 | 26,205 | -0.72(-4.74%) |
Mar 04, 2009 | 14.21 | 15.26 | 14.02 | 15.15 | 16,949 | +1.43(+10.42%) |
Mar 02, 2009 | 14.54 | 14.68 | 13.72 | 13.72 | 59,413 | -0.94(-6.42%) |
Feb 27, 2009 | 14.92 | 15.67 | 14.58 | 14.66 | 29,941 | -0.41(-2.75%) |
Feb 26, 2009 | 15.31 | 15.31 | 15.08 | 15.08 | 22,978 | -0.16(-1.03%) |
Feb 25, 2009 | 15.52 | 15.63 | 15.16 | 15.23 | 26,519 | -0.31(-2.02%) |
Feb 24, 2009 | 14.85 | 15.68 | 14.64 | 15.55 | 58,348 | +0.66(+4.40%) |
Feb 23, 2009 | 15.45 | 15.56 | 14.85 | 14.89 | 51,529 | -0.66(-4.25%) |
Feb 20, 2009 | 15.42 | 15.75 | 15.42 | 15.55 | 15,734 | -0.14(-0.89%) |
Feb 19, 2009 | 15.77 | 15.83 | 15.25 | 15.69 | 14,854 | +0.04(+0.29%) |
Feb 18, 2009 | 15.42 | 15.86 | 15.42 | 15.65 | 18,879 | +0.24(+1.56%) |
Feb 17, 2009 | 15.69 | 16.16 | 15.41 | 15.41 | 29,741 | -0.40(-2.52%) |
Feb 13, 2009 | 15.79 | 16.21 | 15.69 | 15.81 | 36,298 | +0.07(+0.46%) |
Feb 12, 2009 | 15.57 | 16.19 | 15.56 | 15.73 | 18,125 | -0.38(-2.37%) |
Feb 11, 2009 | 15.95 | 16.21 | 15.95 | 16.11 | 22,813 | +0.19(+1.20%) |
Feb 10, 2009 | 16.39 | 16.39 | 15.85 | 15.92 | 53,288 | -0.41(-2.51%) |
Feb 09, 2009 | 15.97 | 16.53 | 15.62 | 16.33 | 27,343 | +0.26(+1.60%) |
Feb 06, 2009 | 15.70 | 16.07 | 15.64 | 16.07 | 47,451 | +0.46(+2.94%) |
Feb 05, 2009 | 15.79 | 16.16 | 15.42 | 15.62 | 34,510 | -0.23(-1.45%) |
Feb 04, 2009 | 16.23 | 16.25 | 15.83 | 15.85 | 29,547 | -0.34(-2.08%) |
Feb 03, 2009 | 16.11 | 16.33 | 15.82 | 16.18 | 20,649 | +0.42(+2.67%) |
Feb 02, 2009 | 15.69 | 15.97 | 15.13 | 15.76 | 81,692 | +0.33(+2.11%) |
Jan 30, 2009 | 15.55 | 16.13 | 15.24 | 15.44 | 68,991 | -0.03(-0.18%) |
Jan 29, 2009 | 15.64 | 15.87 | 15.42 | 15.46 | 27,545 | -0.29(-1.85%) |
Jan 28, 2009 | 16.04 | 16.08 | 15.55 | 15.76 | 70,293 | -0.03(-0.18%) |
Jan 27, 2009 | 15.52 | 16.50 | 15.09 | 15.78 | 78,995 | +0.26(+1.70%) |
Jan 26, 2009 | 15.42 | 15.54 | 15.22 | 15.52 | 31,632 | +0.13(+0.87%) |
Jan 23, 2009 | 14.70 | 16.12 | 14.55 | 15.39 | 47,795 | +0.28(+1.84%) |
Jan 22, 2009 | 15.04 | 15.51 | 14.66 | 15.11 | 50,669 | -0.15(-0.96%) |
Jan 21, 2009 | 14.46 | 15.41 | 14.46 | 15.25 | 79,669 | +0.50(+3.38%) |
Jan 20, 2009 | 15.44 | 15.52 | 14.71 | 14.75 | 24,510 | -0.83(-5.31%) |
Jan 16, 2009 | 15.42 | 15.69 | 15.11 | 15.58 | 53,428 | +0.24(+1.53%) |
Jan 15, 2009 | 14.83 | 15.37 | 14.54 | 15.35 | 63,365 | +0.50(+3.36%) |
Jan 14, 2009 | 14.51 | 15.27 | 14.51 | 14.85 | 69,092 | +0.34(+2.32%) |
Jan 13, 2009 | 14.17 | 14.84 | 14.15 | 14.51 | 24,924 | +0.36(+2.51%) |
Jan 12, 2009 | 14.78 | 14.98 | 14.01 | 14.16 | 41,378 | -0.60(-4.05%) |
Jan 09, 2009 | 15.13 | 15.16 | 14.68 | 14.75 | 74,338 | -0.20(-1.31%) |
Jan 08, 2009 | 14.37 | 14.95 | 14.37 | 14.95 | 22,962 | +0.45(+3.09%) |
Jan 07, 2009 | 14.42 | 14.84 | 14.31 | 14.50 | 10,547 | -0.08(-0.56%) |
Jan 06, 2009 | 14.22 | 15.01 | 14.15 | 14.58 | 21,081 | +0.36(+2.52%) |
Jan 05, 2009 | 15.12 | 15.12 | 13.98 | 14.22 | 66,527 | -0.82(-5.48%) |
Jan 02, 2009 | 15.97 | 15.97 | 14.65 | 15.05 | 41,688 | -1.04(-6.45%) |
Dec 31, 2008 | 15.47 | 16.10 | 15.47 | 16.08 | 0 | +0.70(+4.57%) |
Dec 30, 2008 | 15.48 | 15.48 | 15.37 | 15.38 | 18,458 | +0.01(+0.04%) |
Dec 29, 2008 | 15.41 | 15.55 | 15.35 | 15.37 | 35,575 | -0.02(-0.15%) |
Dec 26, 2008 | 15.13 | 15.50 | 15.13 | 15.40 | 13,966 | +0.41(+2.75%) |
Dec 24, 2008 | 14.92 | 15.13 | 14.92 | 14.98 | 10,772 | -0.17(-1.13%) |
Dec 23, 2008 | 15.26 | 15.41 | 14.78 | 15.16 | 17,406 | -0.11(-0.70%) |
Dec 22, 2008 | 14.86 | 15.40 | 14.79 | 15.26 | 35,868 | +0.52(+3.54%) |
Dec 19, 2008 | 15.65 | 15.65 | 14.72 | 14.74 | 139,859 | -0.11(-0.75%) |
Dec 18, 2008 | 14.56 | 14.85 | 14.56 | 14.85 | 34,569 | +0.32(+2.20%) |
Dec 17, 2008 | 14.43 | 14.67 | 14.21 | 14.53 | 48,939 | +0.03(+0.23%) |
Dec 16, 2008 | 14.32 | 14.53 | 13.79 | 14.50 | 60,703 | +0.49(+3.48%) |
Dec 15, 2008 | 14.43 | 14.54 | 14.01 | 14.01 | 60,864 | -0.25(-1.75%) |
Dec 12, 2008 | 13.73 | 14.26 | 13.73 | 14.26 | 31,511 | +0.28(+2.03%) |
Dec 11, 2008 | 13.86 | 14.16 | 13.86 | 13.98 | 19,429 | -0.21(-1.50%) |
Dec 10, 2008 | 14.19 | 14.29 | 13.92 | 14.19 | 79,744 | +0.32(+2.28%) |
Dec 09, 2008 | 14.22 | 14.24 | 13.58 | 13.88 | 17,780 | -0.41(-2.88%) |
Dec 08, 2008 | 13.95 | 14.29 | 13.25 | 14.29 | 83,997 | +0.71(+5.22%) |
Dec 05, 2008 | 12.63 | 13.73 | 12.63 | 13.58 | 27,929 | +0.82(+6.44%) |
Dec 04, 2008 | 13.15 | 13.71 | 12.76 | 12.76 | 8,874 | -0.40(-3.05%) |
Dec 03, 2008 | 13.74 | 14.25 | 13.02 | 13.16 | 67,266 | -0.52(-3.81%) |
Dec 02, 2008 | 13.21 | 13.68 | 12.94 | 13.68 | 19,843 | +0.66(+5.04%) |